Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 38.75 | 38.75 | 38.75 | 38.75 | 38.75 | - |
13 Jun 2024 | 40.06 | 40.06 | 40.06 | 40.06 | 40.06 | - |
12 Jun 2024 | 40.61 | 40.61 | 40.61 | 40.61 | 40.61 | - |
11 Jun 2024 | 39.87 | 39.87 | 39.87 | 39.87 | 39.87 | - |
10 Jun 2024 | 40.81 | 40.81 | 40.46 | 40.46 | 40.46 | - |
07 Jun 2024 | 40.21 | 41.00 | 40.21 | 41.00 | 41.00 | 100 |
06 Jun 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - |
05 Jun 2024 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | - |
04 Jun 2024 | 34.02 | 34.94 | 34.02 | 34.94 | 34.94 | - |
03 Jun 2024 | 34.03 | 34.03 | 34.02 | 34.02 | 34.02 | 10 |
31 May 2024 | 33.82 | 33.82 | 33.82 | 33.82 | 33.82 | - |
30 May 2024 | 35.72 | 35.74 | 35.72 | 35.74 | 35.74 | - |
29 May 2024 | 35.68 | 35.68 | 35.68 | 35.68 | 35.68 | - |
28 May 2024 | 36.17 | 36.17 | 36.17 | 36.17 | 36.17 | - |
27 May 2024 | 36.18 | 36.18 | 36.18 | 36.18 | 36.18 | - |
24 May 2024 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | - |
23 May 2024 | 38.42 | 39.16 | 38.42 | 39.16 | 39.16 | 200 |
22 May 2024 | 37.98 | 37.98 | 37.98 | 37.98 | 37.98 | - |
21 May 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - |
20 May 2024 | 38.29 | 38.29 | 38.29 | 38.29 | 38.29 | - |
17 May 2024 | 38.26 | 38.26 | 38.26 | 38.26 | 38.26 | - |
16 May 2024 | 37.75 | 37.75 | 37.75 | 37.75 | 37.75 | - |
15 May 2024 | 37.36 | 37.36 | 37.36 | 37.36 | 37.36 | - |
14 May 2024 | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | - |
13 May 2024 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | - |
10 May 2024 | 35.69 | 35.72 | 35.69 | 35.72 | 35.72 | - |
09 May 2024 | 35.72 | 35.76 | 35.72 | 35.76 | 35.76 | - |
08 May 2024 | 36.52 | 36.52 | 36.52 | 36.52 | 36.52 | - |
07 May 2024 | 36.06 | 36.06 | 36.06 | 36.06 | 36.06 | - |
06 May 2024 | 35.49 | 35.49 | 35.49 | 35.49 | 35.49 | - |
03 May 2024 | 35.58 | 35.58 | 35.58 | 35.58 | 35.58 | - |
02 May 2024 | 35.46 | 35.46 | 35.46 | 35.46 | 35.46 | - |
30 Apr 2024 | 35.43 | 35.43 | 35.43 | 35.43 | 35.43 | - |
29 Apr 2024 | 35.42 | 35.42 | 35.42 | 35.42 | 35.42 | - |
26 Apr 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
25 Apr 2024 | 34.96 | 34.96 | 34.96 | 34.96 | 34.96 | - |
24 Apr 2024 | 35.64 | 35.95 | 35.64 | 35.95 | 35.95 | - |
23 Apr 2024 | 35.13 | 35.13 | 35.13 | 35.13 | 35.13 | - |
22 Apr 2024 | 34.36 | 34.36 | 34.36 | 34.36 | 34.36 | - |
19 Apr 2024 | 34.47 | 34.85 | 34.47 | 34.85 | 34.85 | - |
18 Apr 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | - |
17 Apr 2024 | 33.98 | 34.06 | 33.98 | 34.06 | 34.06 | 30 |
16 Apr 2024 | 34.16 | 34.16 | 34.11 | 34.11 | 34.11 | 10 |
15 Apr 2024 | 35.11 | 35.11 | 35.11 | 35.11 | 35.11 | - |
12 Apr 2024 | 35.85 | 35.85 | 35.72 | 35.72 | 35.72 | - |
11 Apr 2024 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | - |
10 Apr 2024 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | - |
09 Apr 2024 | 35.30 | 35.63 | 35.30 | 35.63 | 35.63 | - |
08 Apr 2024 | 34.91 | 34.91 | 34.91 | 34.91 | 34.91 | - |
05 Apr 2024 | 34.87 | 34.87 | 34.87 | 34.87 | 34.87 | - |
04 Apr 2024 | 34.89 | 35.65 | 34.88 | 35.65 | 35.65 | 500 |
03 Apr 2024 | 35.46 | 35.46 | 35.42 | 35.42 | 35.42 | - |
02 Apr 2024 | 35.37 | 35.47 | 35.37 | 35.47 | 35.47 | - |
28 Mar 2024 | 35.07 | 35.88 | 35.07 | 35.88 | 35.88 | - |
27 Mar 2024 | 34.83 | 34.83 | 34.81 | 34.81 | 34.81 | - |
26 Mar 2024 | 35.69 | 35.69 | 35.64 | 35.64 | 35.64 | - |
25 Mar 2024 | 35.96 | 35.96 | 35.96 | 35.96 | 35.96 | - |
22 Mar 2024 | 36.12 | 36.20 | 36.12 | 36.20 | 36.20 | 10 |
21 Mar 2024 | 35.16 | 35.16 | 35.16 | 35.16 | 35.16 | - |
20 Mar 2024 | 35.08 | 35.08 | 35.08 | 35.08 | 35.08 | - |
19 Mar 2024 | 35.08 | 35.13 | 35.08 | 35.13 | 35.13 | - |
18 Mar 2024 | 34.24 | 34.24 | 34.24 | 34.24 | 34.24 | - |
15 Mar 2024 | 32.61 | 32.61 | 32.61 | 32.61 | 32.61 | - |
14 Mar 2024 | 37.37 | 37.37 | 37.37 | 37.37 | 37.37 | - |
13 Mar 2024 | 37.83 | 37.83 | 37.83 | 37.83 | 37.83 | - |
12 Mar 2024 | 38.17 | 38.17 | 38.17 | 38.17 | 38.17 | - |
11 Mar 2024 | 37.34 | 37.34 | 37.26 | 37.26 | 37.26 | - |
08 Mar 2024 | 37.72 | 37.72 | 37.72 | 37.72 | 37.72 | - |
07 Mar 2024 | 37.43 | 37.48 | 37.43 | 37.48 | 37.48 | - |
06 Mar 2024 | 37.78 | 37.78 | 37.78 | 37.78 | 37.78 | - |
05 Mar 2024 | 39.51 | 40.19 | 39.51 | 40.19 | 40.19 | 10 |
04 Mar 2024 | 39.29 | 39.46 | 39.29 | 39.46 | 39.46 | - |
01 Mar 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | - |
29 Feb 2024 | 38.29 | 38.29 | 38.29 | 38.29 | 38.29 | - |
28 Feb 2024 | 38.76 | 38.76 | 38.76 | 38.76 | 38.76 | - |
27 Feb 2024 | 38.28 | 38.28 | 38.28 | 38.28 | 38.28 | - |
26 Feb 2024 | 38.34 | 38.34 | 38.34 | 38.34 | 38.34 | - |
23 Feb 2024 | 38.42 | 38.42 | 38.42 | 38.42 | 38.42 | - |
22 Feb 2024 | 38.45 | 38.45 | 38.45 | 38.45 | 38.45 | - |
21 Feb 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - |
20 Feb 2024 | 39.66 | 39.66 | 39.66 | 39.66 | 39.66 | - |
19 Feb 2024 | 40.23 | 40.23 | 40.19 | 40.19 | 40.19 | 500 |
16 Feb 2024 | 41.73 | 41.73 | 41.73 | 41.73 | 41.73 | - |
15 Feb 2024 | 42.27 | 42.27 | 41.90 | 41.90 | 41.90 | - |
14 Feb 2024 | 41.44 | 41.56 | 41.44 | 41.56 | 41.56 | - |
13 Feb 2024 | 42.78 | 42.78 | 42.78 | 42.78 | 42.78 | - |
12 Feb 2024 | 44.03 | 44.03 | 44.03 | 44.03 | 44.03 | - |
09 Feb 2024 | 42.68 | 42.68 | 42.68 | 42.68 | 42.68 | - |
08 Feb 2024 | 41.87 | 41.89 | 41.87 | 41.89 | 41.89 | 95 |
07 Feb 2024 | 41.56 | 41.56 | 41.56 | 41.56 | 41.56 | - |
06 Feb 2024 | 41.36 | 41.36 | 41.36 | 41.36 | 41.36 | - |
05 Feb 2024 | 41.45 | 41.45 | 41.45 | 41.45 | 41.45 | - |
02 Feb 2024 | 41.13 | 41.13 | 41.13 | 41.13 | 41.13 | - |
01 Feb 2024 | 41.39 | 41.39 | 41.39 | 41.39 | 41.39 | - |
31 Jan 2024 | 42.34 | 42.34 | 42.34 | 42.34 | 42.34 | - |
30 Jan 2024 | 43.31 | 43.31 | 43.31 | 43.31 | 43.31 | - |
29 Jan 2024 | 41.85 | 41.85 | 41.85 | 41.85 | 41.85 | - |
26 Jan 2024 | 41.76 | 41.76 | 41.76 | 41.76 | 41.76 | - |
25 Jan 2024 | 42.25 | 42.25 | 42.25 | 42.25 | 42.25 | - |
24 Jan 2024 | 42.60 | 42.60 | 42.56 | 42.56 | 42.56 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |